5607 中央可鍛工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 299 | 299 | 298 | 298 | 6,000 | 298 |
| 2000-12-26 | 250 | 305 | 250 | 305 | 7,000 | 305 |
| 2000-12-25 | 245 | 245 | 230 | 230 | 7,000 | 230 |
| 2000-12-21 | 315 | 315 | 314 | 314 | 11,000 | 314 |
| 2000-12-20 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2000-12-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-12-15 | 305 | 309 | 305 | 305 | 8,000 | 305 |
| 2000-12-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-12-13 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2000-12-08 | 285 | 300 | 285 | 300 | 9,000 | 300 |
| 2000-12-07 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2000-11-29 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2000-11-28 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2000-11-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-11-24 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-11-21 | 299 | 299 | 294 | 294 | 2,000 | 294 |
| 2000-11-15 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-10-20 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2000-10-13 | 296 | 310 | 296 | 310 | 5,000 | 310 |
| 2000-10-06 | 263 | 293 | 263 | 293 | 12,000 | 293 |
| 2000-10-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-10-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-09-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-25 | 290 | 310 | 290 | 310 | 2,000 | 310 |
| 2000-09-22 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2000-09-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-09-14 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2000-08-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-08-15 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2000-07-31 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2000-07-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-07-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-07-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-07-10 | 315 | 330 | 315 | 330 | 10,000 | 330 |
| 2000-07-07 | 315 | 318 | 315 | 318 | 9,000 | 318 |
| 2000-07-05 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 2000-07-04 | 315 | 320 | 315 | 315 | 8,000 | 315 |
| 2000-07-03 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2000-06-29 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2000-06-28 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2000-06-27 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-06-21 | 277 | 277 | 275 | 275 | 13,000 | 275 |
| 2000-06-19 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-06-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-06-15 | 270 | 275 | 260 | 275 | 6,000 | 275 |
| 2000-06-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-06-08 | 274 | 280 | 274 | 280 | 3,000 | 280 |
| 2000-06-07 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2000-06-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-06-02 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-06-01 | 275 | 275 | 230 | 230 | 2,000 | 230 |
| 2000-05-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-05-29 | 275 | 285 | 275 | 275 | 5,000 | 275 |
| 2000-05-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-05-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-05-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-05-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-05-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-05-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-05-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-04-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-17 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2000-04-14 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 2000-04-07 | 249 | 249 | 249 | 249 | 15,000 | 249 |
| 2000-04-04 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-03-28 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2000-03-27 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2000-03-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-21 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-03-15 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-03-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-02-21 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-02-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-02-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-27 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 2000-01-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-20 | 279 | 279 | 250 | 250 | 11,000 | 250 |
| 2000-01-14 | 252 | 290 | 252 | 290 | 10,000 | 290 |
| 2000-01-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-01-11 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 2000-01-07 | 290 | 290 | 260 | 260 | 7,000 | 260 |
| 2000-01-05 | 270 | 275 | 270 | 275 | 2,000 | 275 |
分割・併合履歴 ： [1985-11-27]1株→1.1株